ProShares UltraShort Health Care (RXD)
NYSEARCA: RXD · Real-Time Price · USD
16.29
+0.24 (1.50%)
At close: Jul 6, 2026, 4:00 PM EDT
16.29
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:10 PM EDT
RXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 16.41 | 16.52 | 16.24 | 16.37 | - | 1.99% | 866 |
| Jul 2, 2026 | 16.54 | 16.54 | 16.05 | 16.05 | 16.05 | -4.48% | 2,085 |
| Jul 1, 2026 | 16.73 | 16.96 | 16.73 | 16.80 | 16.80 | -1.16% | 5,292 |
| Jun 30, 2026 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | 1.82% | 3,022 |
| Jun 29, 2026 | 16.74 | 16.76 | 16.61 | 16.70 | 16.70 | -0.30% | 2,084 |
| Jun 26, 2026 | 17.20 | 17.20 | 16.71 | 16.75 | 16.75 | -5.45% | 13,046 |
| Jun 25, 2026 | 17.48 | 17.71 | 17.48 | 17.71 | 17.71 | -3.08% | 829 |
| Jun 24, 2026 | 17.73 | 18.50 | 17.73 | 18.28 | 18.28 | -1.49% | 5,364 |
| Jun 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | -2.74% | 257 |
| Jun 22, 2026 | 19.44 | 19.44 | 19.22 | 19.22 | 19.07 | -1.67% | 4,093 |
| Jun 18, 2026 | 19.62 | 19.79 | 19.55 | 19.55 | 19.40 | 1.64% | 754 |
| Jun 17, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.09 | 2.89% | 152 |
| Jun 16, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.55 | 0.04% | 76 |
| Jun 15, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.54 | 1.04% | 157 |
| Jun 12, 2026 | 18.53 | 18.53 | 18.34 | 18.49 | 18.35 | 0.79% | 860 |
| Jun 11, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.20 | -1.38% | 279 |
| Jun 10, 2026 | 18.28 | 18.60 | 18.28 | 18.60 | 18.46 | 1.87% | 2,251 |
| Jun 9, 2026 | 18.42 | 18.42 | 18.25 | 18.26 | 18.12 | -2.55% | 4,385 |
| Jun 8, 2026 | 18.47 | 18.75 | 18.41 | 18.74 | 18.59 | 0.39% | 1,724 |
| Jun 5, 2026 | 18.36 | 18.72 | 18.28 | 18.66 | 18.52 | -1.11% | 3,408 |
| Jun 4, 2026 | 18.93 | 18.93 | 18.86 | 18.87 | 18.73 | -5.76% | 2,544 |
| Jun 3, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.87 | -1.81% | 262 |
| Jun 2, 2026 | 20.60 | 20.60 | 20.37 | 20.40 | 20.24 | 1.82% | 2,737 |
| Jun 1, 2026 | 20.16 | 20.16 | 19.90 | 20.03 | 19.88 | 2.67% | 2,009 |
| May 29, 2026 | 19.28 | 19.60 | 19.27 | 19.51 | 19.36 | 1.91% | 2,691 |
| May 28, 2026 | 19.22 | 19.25 | 19.09 | 19.15 | 19.00 | -3.14% | 4,972 |
| May 27, 2026 | 19.57 | 19.79 | 19.40 | 19.76 | 19.61 | 0.02% | 1,122 |
| May 26, 2026 | 19.32 | 19.83 | 19.32 | 19.76 | 19.61 | 1.70% | 5,492 |
| May 22, 2026 | 19.59 | 19.59 | 19.36 | 19.43 | 19.28 | -2.26% | 3,950 |
| May 21, 2026 | 20.18 | 20.26 | 19.80 | 19.88 | 19.73 | -1.64% | 9,287 |
| May 20, 2026 | 20.08 | 20.32 | 20.04 | 20.21 | 20.05 | -0.04% | 5,976 |
| May 19, 2026 | 20.30 | 20.30 | 19.93 | 20.22 | 20.06 | -1.84% | 2,471 |
| May 18, 2026 | 20.80 | 20.82 | 20.58 | 20.60 | 20.44 | -0.63% | 3,126 |
| May 15, 2026 | 20.10 | 20.82 | 20.10 | 20.73 | 20.57 | 1.82% | 4,627 |
| May 14, 2026 | 20.30 | 20.48 | 20.16 | 20.36 | 20.20 | 0.33% | 3,833 |
| May 13, 2026 | 20.86 | 20.86 | 20.22 | 20.29 | 20.13 | -1.08% | 5,831 |
| May 12, 2026 | 21.20 | 21.20 | 20.12 | 20.51 | 20.35 | -3.93% | 1,957 |
| May 11, 2026 | 20.92 | 21.46 | 20.88 | 21.35 | 21.19 | 1.19% | 6,713 |
| May 8, 2026 | 21.00 | 21.30 | 20.99 | 21.10 | 20.94 | 1.08% | 7,103 |
| May 7, 2026 | 20.62 | 20.98 | 20.60 | 20.88 | 20.71 | 1.54% | 4,580 |
| May 6, 2026 | 20.63 | 20.63 | 20.56 | 20.56 | 20.40 | -0.39% | 4,496 |
| May 5, 2026 | 20.67 | 20.78 | 20.60 | 20.64 | 20.48 | -0.80% | 5,323 |
| May 4, 2026 | 20.72 | 20.90 | 20.72 | 20.81 | 20.64 | 0.70% | 885 |
| May 1, 2026 | 20.12 | 20.66 | 20.12 | 20.66 | 20.50 | 1.60% | 9,415 |
| Apr 30, 2026 | 21.02 | 21.02 | 19.88 | 20.34 | 20.18 | -5.42% | 109,902 |
| Apr 29, 2026 | 21.49 | 22.22 | 21.28 | 21.50 | 21.33 | 1.61% | 68,124 |
| Apr 28, 2026 | 20.94 | 21.26 | 20.91 | 21.16 | 21.00 | 0.15% | 40,944 |
| Apr 27, 2026 | 20.98 | 21.20 | 20.72 | 21.13 | 20.97 | 0.97% | 15,753 |
| Apr 24, 2026 | 20.90 | 21.18 | 20.90 | 20.93 | 20.76 | 2.65% | 8,139 |
| Apr 23, 2026 | 20.41 | 20.50 | 20.32 | 20.39 | 20.23 | 0.12% | 4,556 |